AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 170.00 | 174.40 | 169.00 | 171.00 | 165.78 | 37,380 |
| 2026-04-27 | 171.40 | 172.60 | 169.40 | 169.60 | 164.42 | 48,689 |
| 2026-04-24 | 174.80 | 174.80 | 170.60 | 171.40 | 166.17 | 39,295 |
| 2026-04-23 | 181.40 | 181.60 | 174.60 | 175.00 | 169.66 | 46,871 |
| 2026-04-22 | 187.40 | 187.80 | 181.60 | 182.60 | 177.03 | 31,993 |
| 2026-04-21 | 190.00 | 190.00 | 185.00 | 185.80 | 180.13 | 86,226 |
| 2026-04-20 | 187.60 | 192.60 | 185.80 | 189.80 | 184.01 | 48,034 |
| 2026-04-17 | 188.80 | 191.80 | 184.40 | 188.80 | 183.04 | 107,934 |
| 2026-04-16 | 181.20 | 188.40 | 180.80 | 188.20 | 182.46 | 76,195 |
| 2026-04-15 | 184.40 | 184.40 | 175.60 | 181.20 | 175.67 | 99,481 |
| 2026-04-14 | 186.60 | 187.40 | 170.60 | 184.20 | 178.58 | 255,725 |
| 2026-04-13 | 177.40 | 183.00 | 175.60 | 183.00 | 177.41 | 85,138 |
| 2026-04-10 | 176.80 | 180.00 | 176.20 | 178.00 | 172.57 | 59,241 |
| 2026-04-09 | 173.80 | 177.60 | 172.40 | 177.60 | 172.18 | 58,347 |
| 2026-04-08 | 170.60 | 174.80 | 170.60 | 174.00 | 168.69 | 79,417 |
| 2026-04-07 | 167.80 | 170.80 | 164.60 | 166.20 | 161.13 | 72,289 |
| 2026-04-02 | 166.70 | 168.72 | 164.52 | 166.62 | 161.53 | 30,925 |
| 2026-04-01 | 164.58 | 169.80 | 164.58 | 168.00 | 162.87 | 51,026 |
| 2026-03-31 | 158.18 | 165.80 | 158.18 | 165.14 | 160.10 | 59,302 |
| 2026-03-30 | 156.00 | 158.48 | 149.34 | 158.18 | 153.35 | 117,941 |
| 2026-03-27 | 161.02 | 161.24 | 155.16 | 156.10 | 151.34 | 66,748 |
| 2026-03-26 | 158.50 | 161.00 | 157.20 | 161.00 | 156.09 | 67,637 |
| 2026-03-25 | 156.20 | 158.50 | 154.04 | 158.50 | 153.66 | 37,698 |
| 2026-03-24 | 154.00 | 154.52 | 151.70 | 153.88 | 149.18 | 37,295 |
| 2026-03-23 | 152.76 | 157.00 | 147.98 | 154.00 | 149.30 | 76,983 |
| 2026-03-20 | 160.00 | 160.00 | 152.96 | 154.10 | 149.40 | 38,756 |
| 2026-03-19 | 159.80 | 159.80 | 156.60 | 158.46 | 153.62 | 53,863 |
| 2026-03-18 | 158.00 | 161.22 | 156.88 | 160.74 | 155.83 | 72,042 |
| 2026-03-17 | 158.76 | 159.62 | 153.02 | 157.14 | 152.34 | 50,293 |
| 2026-03-16 | 156.18 | 159.60 | 155.24 | 158.32 | 153.49 | 36,913 |
| 2026-03-13 | 158.78 | 158.78 | 155.00 | 156.50 | 151.72 | 21,138 |
| 2026-03-12 | 160.02 | 160.18 | 156.58 | 158.76 | 153.91 | 39,915 |
| 2026-03-11 | 162.58 | 162.58 | 160.12 | 161.00 | 156.09 | 47,004 |
| 2026-03-10 | 159.14 | 164.30 | 159.14 | 162.74 | 157.77 | 59,909 |
| 2026-03-09 | 156.00 | 157.14 | 153.66 | 156.56 | 151.78 | 44,464 |
| 2026-03-06 | 164.00 | 165.66 | 157.90 | 159.58 | 154.71 | 56,856 |
| 2026-03-05 | 162.42 | 165.78 | 161.36 | 162.30 | 157.35 | 57,035 |
| 2026-03-04 | 155.32 | 163.18 | 154.00 | 162.40 | 157.44 | 49,961 |
| 2026-03-03 | 157.98 | 157.98 | 152.56 | 155.28 | 150.54 | 67,548 |
| 2026-03-02 | 157.60 | 159.80 | 153.12 | 157.98 | 153.16 | 69,613 |
| 2026-02-27 | 157.76 | 158.44 | 154.70 | 157.40 | 152.60 | 139,705 |
| 2026-02-26 | 154.34 | 157.80 | 153.00 | 157.76 | 152.94 | 123,502 |
| 2026-02-25 | 152.20 | 155.64 | 150.60 | 154.60 | 149.88 | 103,559 |
| 2026-02-24 | 156.28 | 156.70 | 148.80 | 153.24 | 148.56 | 148,742 |
| 2026-02-23 | 161.50 | 161.60 | 156.60 | 157.20 | 152.40 | 58,109 |
| 2026-02-20 | 161.00 | 162.80 | 159.48 | 161.46 | 156.53 | 45,102 |
| 2026-02-19 | 160.34 | 161.52 | 158.66 | 160.80 | 155.89 | 44,343 |
| 2026-02-18 | 155.98 | 161.02 | 155.20 | 161.02 | 156.10 | 39,080 |
| 2026-02-17 | 157.22 | 157.22 | 155.20 | 156.00 | 151.24 | 75,983 |
| 2026-02-16 | 155.88 | 160.56 | 155.88 | 157.60 | 152.79 | 87,322 |
| 2026-02-13 | 158.16 | 158.78 | 155.10 | 156.32 | 151.55 | 50,701 |
| 2026-02-12 | 162.10 | 162.58 | 157.74 | 158.14 | 153.31 | 86,888 |
| 2026-02-11 | 167.60 | 169.40 | 160.60 | 162.00 | 157.05 | 55,126 |
| 2026-02-10 | 167.54 | 169.60 | 167.20 | 167.20 | 162.10 | 33,471 |
| 2026-02-09 | 164.22 | 167.72 | 163.98 | 167.18 | 162.08 | 55,373 |
| 2026-02-06 | 163.52 | 165.18 | 161.78 | 163.16 | 158.18 | 47,388 |
| 2026-02-05 | 164.80 | 169.20 | 162.08 | 163.52 | 158.53 | 84,576 |
| 2026-02-04 | 173.46 | 173.46 | 164.50 | 164.94 | 159.91 | 45,259 |
| 2026-02-03 | 171.54 | 174.02 | 171.52 | 173.20 | 167.91 | 65,394 |
| 2026-02-02 | 170.98 | 172.00 | 168.00 | 171.06 | 165.84 | 62,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 5.0000 SEK |
| 2025-06-18 | 5.0000 SEK |
| 2022-05-04 | 1.0000 SEK |
| 2021-05-05 | 1.0000 SEK |
| 2019-05-08 | 2.3000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.